33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20250313 | 183000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 3 | 20250313 | 182900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 4 | 20250313 | 182800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 5 | 20250313 | 182700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 6 | 20250313 | 182600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 7 | 20250313 | 182500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 8 | 20250313 | 182400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 9 | 20250313 | 182300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 10 | 20250313 | 182200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 11 | 20250313 | 182100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 12 | 20250313 | 182000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 13 | 20250313 | 181900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 14 | 20250313 | 181800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 15 | 20250313 | 181700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 16 | 20250313 | 181600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 17 | 20250313 | 181500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 18 | 20250313 | 181400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 19 | 20250313 | 181300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 20 | 20250313 | 181200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 21 | 20250313 | 181100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 22 | 20250313 | 181000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 23 | 20250313 | 180900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 24 | 20250313 | 180800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 25 | 20250313 | 180700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 26 | 20250313 | 180600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 27 | 20250313 | 180500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 28 | 20250313 | 180400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 29 | 20250313 | 180300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 30 | 20250313 | 180200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 31 | 20250313 | 180100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 32 | 20250313 | 180000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 33 | 20250313 | 175900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 34 | 20250313 | 175800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 35 | 20250313 | 175700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 36 | 20250313 | 175600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 37 | 20250313 | 175500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 38 | 20250313 | 175400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 39 | 20250313 | 175300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 40 | 20250313 | 175200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 41 | 20250313 | 175100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 42 | 20250313 | 175000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 43 | 20250313 | 174900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 44 | 20250313 | 174800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 45 | 20250313 | 174700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 46 | 20250313 | 174600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 47 | 20250313 | 174500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 48 | 20250313 | 174400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 49 | 20250313 | 174300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 50 | 20250313 | 174200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 51 | 20250313 | 174100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 52 | 20250313 | 174000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 53 | 20250313 | 173900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 54 | 20250313 | 173800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 55 | 20250313 | 173700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 56 | 20250313 | 173600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 57 | 20250313 | 173500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 58 | 20250313 | 173400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 59 | 20250313 | 173300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 60 | 20250313 | 173200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 61 | 20250313 | 173100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 62 | 20250313 | 173000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 63 | 20250313 | 172900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 64 | 20250313 | 172800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 65 | 20250313 | 172700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 66 | 20250313 | 172600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 67 | 20250313 | 172500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 68 | 20250313 | 172400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 69 | 20250313 | 172300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 70 | 20250313 | 172200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 71 | 20250313 | 172100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 72 | 20250313 | 172000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 73 | 20250313 | 171900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 74 | 20250313 | 171800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 75 | 20250313 | 171700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 76 | 20250313 | 171600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 77 | 20250313 | 171500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 78 | 20250313 | 171400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 79 | 20250313 | 171300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 80 | 20250313 | 171200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 81 | 20250313 | 171100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 82 | 20250313 | 171000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 83 | 20250313 | 170900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 84 | 20250313 | 170800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 85 | 20250313 | 170700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 86 | 20250313 | 170600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 87 | 20250313 | 170500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 88 | 20250313 | 170400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 89 | 20250313 | 170300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 90 | 20250313 | 170200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 91 | 20250313 | 170100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 92 | 20250313 | 170000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 93 | 20250313 | 165900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 94 | 20250313 | 165800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 95 | 20250313 | 165700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 96 | 20250313 | 165600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 97 | 20250313 | 165500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 98 | 20250313 | 165400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 99 | 20250313 | 165300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 100 | 20250313 | 165200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 101 | 20250313 | 165100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 102 | 20250313 | 165000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 103 | 20250313 | 164900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 104 | 20250313 | 164800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 105 | 20250313 | 164700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 106 | 20250313 | 164600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 107 | 20250313 | 164500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 108 | 20250313 | 164400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 109 | 20250313 | 164300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 110 | 20250313 | 164200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 111 | 20250313 | 164100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 112 | 20250313 | 164000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 113 | 20250313 | 163900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 114 | 20250313 | 163800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 115 | 20250313 | 163700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 116 | 20250313 | 163600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 117 | 20250313 | 163500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 118 | 20250313 | 163400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 119 | 20250313 | 163300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 120 | 20250313 | 163200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 121 | 20250313 | 163100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 122 | 20250313 | 163000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 123 | 20250313 | 162900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 124 | 20250313 | 162800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 125 | 20250313 | 162700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 126 | 20250313 | 162600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 127 | 20250313 | 162500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 128 | 20250313 | 162400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 129 | 20250313 | 162300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 130 | 20250313 | 162200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 131 | 20250313 | 162100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 132 | 20250313 | 162000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 133 | 20250313 | 161900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 134 | 20250313 | 161800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 135 | 20250313 | 161700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 136 | 20250313 | 161600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 137 | 20250313 | 161500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 138 | 20250313 | 161400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 139 | 20250313 | 161300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 140 | 20250313 | 161200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 141 | 20250313 | 161100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 142 | 20250313 | 161000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 143 | 20250313 | 160900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 144 | 20250313 | 160800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 145 | 20250313 | 160700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 146 | 20250313 | 160600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 147 | 20250313 | 160500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 148 | 20250313 | 160400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 149 | 20250313 | 160300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 150 | 20250313 | 160200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 151 | 20250313 | 160100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 152 | 20250313 | 160000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 153 | 20250313 | 155900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 154 | 20250313 | 155800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 155 | 20250313 | 155700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 156 | 20250313 | 155600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 157 | 20250313 | 155500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 158 | 20250313 | 155400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 159 | 20250313 | 155300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 160 | 20250313 | 155200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 161 | 20250313 | 155100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 162 | 20250313 | 155000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 163 | 20250313 | 154900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 164 | 20250313 | 154800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 165 | 20250313 | 154700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 166 | 20250313 | 154600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 167 | 20250313 | 154500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 168 | 20250313 | 154400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 169 | 20250313 | 154300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 170 | 20250313 | 154200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 171 | 20250313 | 154100 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 172 | 20250313 | 154000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 173 | 20250313 | 153900 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 174 | 20250313 | 153800 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 175 | 20250313 | 153700 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 176 | 20250313 | 153600 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 177 | 20250313 | 153500 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 178 | 20250313 | 153400 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 179 | 20250313 | 153300 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 0 |
| 180 | 20250313 | 153200 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 181 | 20250313 | 153100 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 182 | 20250313 | 153000 | 78415885700 | 120400 | 120400 | 120400 | 120400 | 118686 |
| 183 | 20250313 | 152900 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 184 | 20250313 | 152800 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 185 | 20250313 | 152700 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 186 | 20250313 | 152600 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 187 | 20250313 | 152500 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 188 | 20250313 | 152400 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 189 | 20250313 | 152300 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 190 | 20250313 | 152200 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 191 | 20250313 | 152100 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 192 | 20250313 | 152000 | 64126091300 | 118800 | 118800 | 118800 | 118800 | 0 |
| 193 | 20250313 | 151900 | 64126091300 | 118800 | 118700 | 118800 | 118700 | 2548 |
| 194 | 20250313 | 151800 | 63823491200 | 118700 | 118700 | 118800 | 118700 | 586 |
| 195 | 20250313 | 151700 | 63753907800 | 118800 | 118800 | 118800 | 118700 | 1214 |
| 196 | 20250313 | 151600 | 63609723100 | 118800 | 118800 | 118800 | 118700 | 452 |
| 197 | 20250313 | 151500 | 63556043100 | 118800 | 118800 | 118800 | 118700 | 1655 |
| 198 | 20250313 | 151400 | 63359580000 | 118800 | 118800 | 118900 | 118700 | 3683 |
| 199 | 20250313 | 151300 | 62922006000 | 118800 | 118850 | 118900 | 118800 | 2351 |
| 200 | 20250313 | 151200 | 62642693250 | 118900 | 118900 | 118900 | 118800 | 2015 |
| 201 | 20250313 | 151100 | 62403229450 | 118900 | 118800 | 118900 | 118800 | 1608 |
| 202 | 20250313 | 151000 | 62212151350 | 118800 | 118800 | 118900 | 118800 | 1146 |
| 203 | 20250313 | 150900 | 62075996550 | 118900 | 118800 | 118900 | 118800 | 897 |
| 204 | 20250313 | 150800 | 61969390050 | 118900 | 118800 | 118900 | 118800 | 1052 |
| 205 | 20250313 | 150700 | 61844390750 | 118900 | 118900 | 118900 | 118800 | 4430 |
| 206 | 20250313 | 150600 | 61318094050 | 118800 | 118800 | 118900 | 118800 | 366 |
| 207 | 20250313 | 150500 | 61274591200 | 118800 | 118900 | 119000 | 118800 | 2997 |
| 208 | 20250313 | 150400 | 60918249850 | 118900 | 118900 | 119000 | 118900 | 705 |
| 209 | 20250313 | 150300 | 60834406650 | 118900 | 119000 | 119000 | 118900 | 1225 |
| 210 | 20250313 | 150200 | 60688724850 | 118900 | 118900 | 119000 | 118900 | 478 |
| 211 | 20250313 | 150100 | 60631861850 | 118900 | 119000 | 119100 | 118900 | 1525 |
| 212 | 20250313 | 150000 | 60450410850 | 119000 | 119100 | 119200 | 119000 | 2612 |
| 213 | 20250313 | 145900 | 60139489800 | 119200 | 119000 | 119200 | 119000 | 1398 |
| 214 | 20250313 | 145800 | 59972994800 | 119100 | 119000 | 119100 | 119000 | 755 |
| 215 | 20250313 | 145700 | 59883129500 | 119100 | 119050 | 119100 | 119000 | 214 |
| 216 | 20250313 | 145600 | 59857650250 | 119100 | 119000 | 119100 | 119000 | 346 |
| 217 | 20250313 | 145500 | 59816462050 | 119000 | 119100 | 119100 | 119000 | 1023 |
| 218 | 20250313 | 145400 | 59694708250 | 119000 | 118900 | 119100 | 118900 | 1418 |
| 219 | 20250313 | 145300 | 59525986900 | 119000 | 119000 | 119000 | 118900 | 293 |
| 220 | 20250313 | 145200 | 59491126300 | 119000 | 119000 | 119100 | 118900 | 414 |
| 221 | 20250313 | 145100 | 59441850950 | 119000 | 118900 | 119100 | 118900 | 608 |
| 222 | 20250313 | 145000 | 59369502200 | 119000 | 118900 | 119000 | 118900 | 696 |
| 223 | 20250313 | 144900 | 59286720900 | 119000 | 119000 | 119100 | 118900 | 548 |
| 224 | 20250313 | 144800 | 59221529800 | 119000 | 119000 | 119100 | 118900 | 905 |
| 225 | 20250313 | 144700 | 59113828200 | 119000 | 118950 | 119100 | 118900 | 1014 |
| 226 | 20250313 | 144600 | 58993161650 | 119000 | 118900 | 119000 | 118900 | 262 |
| 227 | 20250313 | 144500 | 58961991800 | 118900 | 119000 | 119100 | 118900 | 411 |
| 228 | 20250313 | 144400 | 58913083600 | 119000 | 119100 | 119100 | 118900 | 828 |
| 229 | 20250313 | 144300 | 58814517500 | 119100 | 119050 | 119100 | 119000 | 1683 |
| 230 | 20250313 | 144200 | 58614233150 | 119100 | 119000 | 119100 | 119000 | 165 |
| 231 | 20250313 | 144100 | 58594589600 | 119000 | 119000 | 119100 | 119000 | 140 |
| 232 | 20250313 | 144000 | 58577920900 | 119000 | 119100 | 119100 | 119000 | 508 |
| 233 | 20250313 | 143900 | 58517422800 | 119000 | 118900 | 119100 | 118900 | 1695 |
| 234 | 20250313 | 143800 | 58315718600 | 119000 | 119000 | 119100 | 119000 | 2476 |
| 235 | 20250313 | 143700 | 58021042000 | 119000 | 119100 | 119100 | 119000 | 272 |
| 236 | 20250313 | 143600 | 57988661850 | 119100 | 119200 | 119200 | 119000 | 1025 |
| 237 | 20250313 | 143500 | 57866579750 | 119100 | 119100 | 119200 | 119100 | 281 |
| 238 | 20250313 | 143400 | 57833105150 | 119100 | 119200 | 119300 | 119100 | 172 |
| 239 | 20250313 | 143300 | 57812599250 | 119300 | 119200 | 119300 | 119100 | 606 |
| 240 | 20250313 | 143200 | 57740366750 | 119200 | 119300 | 119300 | 119100 | 841 |
| 241 | 20250313 | 143100 | 57640118050 | 119300 | 119100 | 119300 | 119100 | 689 |
| 242 | 20250313 | 143000 | 57557981950 | 119200 | 119100 | 119200 | 119000 | 288 |
| 243 | 20250313 | 142900 | 57523679900 | 119100 | 119100 | 119200 | 119000 | 708 |
| 244 | 20250313 | 142800 | 57439351700 | 119200 | 119000 | 119200 | 119000 | 220 |
| 245 | 20250313 | 142700 | 57413158700 | 118900 | 118900 | 119000 | 118900 | 365 |
| 246 | 20250313 | 142600 | 57369738200 | 119000 | 119000 | 119100 | 118900 | 904 |
| 247 | 20250313 | 142500 | 57262181600 | 118950 | 118800 | 119000 | 118800 | 1690 |
| 248 | 20250313 | 142400 | 57061246050 | 118900 | 118900 | 118900 | 118800 | 1058 |
| 249 | 20250313 | 142300 | 56935506000 | 118800 | 118800 | 118900 | 118800 | 411 |
| 250 | 20250313 | 142200 | 56886659300 | 118900 | 119000 | 119000 | 118800 | 740 |
| 251 | 20250313 | 142100 | 56798671800 | 118900 | 118900 | 119000 | 118900 | 765 |
| 252 | 20250313 | 142000 | 56707708400 | 118900 | 118900 | 119000 | 118900 | 1970 |
| 253 | 20250313 | 141900 | 56473434900 | 119000 | 119000 | 119000 | 118900 | 458 |
| 254 | 20250313 | 141800 | 56418975600 | 119000 | 119000 | 119000 | 118900 | 162 |
| 255 | 20250313 | 141700 | 56399708300 | 119000 | 119000 | 119100 | 118900 | 924 |
| 256 | 20250313 | 141600 | 56289749900 | 119000 | 119000 | 119100 | 119000 | 265 |
| 257 | 20250313 | 141500 | 56258212150 | 119100 | 119100 | 119200 | 119000 | 327 |
| 258 | 20250313 | 141400 | 56219268050 | 119100 | 119100 | 119200 | 119100 | 1319 |
| 259 | 20250313 | 141300 | 56062167250 | 119100 | 119000 | 119100 | 119000 | 354 |
| 260 | 20250313 | 141200 | 56020013550 | 119000 | 119100 | 119100 | 119000 | 224 |
| 261 | 20250313 | 141100 | 55993351650 | 119100 | 119100 | 119100 | 119000 | 504 |
| 262 | 20250313 | 141000 | 55933370850 | 119100 | 118900 | 119100 | 118900 | 935 |
| 263 | 20250313 | 140900 | 55822112250 | 119000 | 119000 | 119000 | 118900 | 1592 |
| 264 | 20250313 | 140800 | 55632779750 | 119000 | 119000 | 119100 | 118900 | 1094 |
| 265 | 20250313 | 140700 | 55502594550 | 119100 | 119100 | 119100 | 119000 | 134 |
| 266 | 20250313 | 140600 | 55486643950 | 119100 | 119000 | 119100 | 119000 | 698 |
| 267 | 20250313 | 140500 | 55403532650 | 119100 | 119100 | 119100 | 119000 | 118 |
| 268 | 20250313 | 140400 | 55389484200 | 119100 | 119000 | 119100 | 119000 | 489 |
| 269 | 20250313 | 140300 | 55331290650 | 119100 | 119000 | 119100 | 119000 | 270 |
| 270 | 20250313 | 140200 | 55299156150 | 119000 | 119100 | 119100 | 119000 | 312 |
| 271 | 20250313 | 140100 | 55262023250 | 119100 | 119000 | 119100 | 119000 | 296 |
| 272 | 20250313 | 140000 | 55226791450 | 119000 | 119100 | 119100 | 119000 | 181 |
| 273 | 20250313 | 135900 | 55205247150 | 119100 | 119100 | 119100 | 119000 | 167 |
| 274 | 20250313 | 135800 | 55185368550 | 119100 | 118900 | 119100 | 118900 | 1609 |
| 275 | 20250313 | 135700 | 54993908650 | 119000 | 119000 | 119000 | 118900 | 284 |
| 276 | 20250313 | 135600 | 54960115450 | 118900 | 119000 | 119000 | 118900 | 108 |
| 277 | 20250313 | 135500 | 54947266650 | 118900 | 118900 | 119000 | 118900 | 1521 |
| 278 | 20250313 | 135400 | 54766389400 | 119000 | 119000 | 119000 | 118900 | 260 |
| 279 | 20250313 | 135300 | 54735468200 | 119000 | 119000 | 119100 | 118900 | 781 |
| 280 | 20250313 | 135200 | 54642494000 | 119000 | 119000 | 119100 | 118900 | 710 |
| 281 | 20250313 | 135100 | 54558011400 | 118900 | 119000 | 119000 | 118900 | 576 |
| 282 | 20250313 | 135000 | 54489503950 | 119000 | 118900 | 119000 | 118900 | 185 |
| 283 | 20250313 | 134900 | 54467492550 | 119000 | 119100 | 119100 | 118900 | 710 |
| 284 | 20250313 | 134800 | 54383010350 | 119100 | 119000 | 119100 | 118900 | 334 |
| 285 | 20250313 | 134700 | 54343259450 | 119000 | 119000 | 119100 | 119000 | 363 |
| 286 | 20250313 | 134600 | 54300059250 | 119000 | 119000 | 119000 | 118900 | 459 |
| 287 | 20250313 | 134500 | 54245460250 | 119000 | 119000 | 119000 | 118900 | 924 |
| 288 | 20250313 | 134400 | 54135528050 | 119000 | 119000 | 119000 | 118900 | 113 |
| 289 | 20250313 | 134300 | 54122085050 | 119000 | 118900 | 119000 | 118900 | 289 |
| 290 | 20250313 | 134200 | 54087703850 | 118900 | 118900 | 119000 | 118900 | 183 |
| 291 | 20250313 | 134100 | 54065938050 | 119000 | 118900 | 119000 | 118900 | 200 |
| 292 | 20250313 | 134000 | 54042144850 | 119000 | 118900 | 119000 | 118900 | 122 |
| 293 | 20250313 | 133900 | 54027633800 | 118900 | 118900 | 119000 | 118900 | 227 |
| 294 | 20250313 | 133800 | 54000634000 | 118900 | 119000 | 119000 | 118900 | 328 |
| 295 | 20250313 | 133700 | 53961607900 | 119000 | 119000 | 119100 | 118900 | 1567 |
| 296 | 20250313 | 133600 | 53775134200 | 119100 | 119000 | 119100 | 119000 | 686 |
| 297 | 20250313 | 133500 | 53693450500 | 119000 | 119000 | 119100 | 119000 | 96 |
| 298 | 20250313 | 133400 | 53682022300 | 119100 | 119000 | 119100 | 119000 | 130 |
| 299 | 20250313 | 133300 | 53666544400 | 119100 | 119000 | 119100 | 119000 | 119 |
| 300 | 20250313 | 133200 | 53652377800 | 119000 | 119100 | 119100 | 119000 | 339 |
| 301 | 20250313 | 133100 | 53612004750 | 119100 | 119000 | 119100 | 119000 | 864 |
| 302 | 20250313 | 133000 | 53509152850 | 119000 | 119100 | 119200 | 119000 | 646 |
| 303 | 20250313 | 132900 | 53432253650 | 119100 | 119200 | 119200 | 119000 | 372 |
| 304 | 20250313 | 132800 | 53387945750 | 119200 | 119100 | 119200 | 119100 | 482 |
| 305 | 20250313 | 132700 | 53330499150 | 119100 | 119100 | 119100 | 119000 | 573 |
| 306 | 20250313 | 132600 | 53262263200 | 119100 | 119200 | 119300 | 119000 | 2072 |
| 307 | 20250313 | 132500 | 53015425400 | 119300 | 119200 | 119300 | 119200 | 284 |
| 308 | 20250313 | 132400 | 52981557400 | 119200 | 119300 | 119300 | 119100 | 1025 |
| 309 | 20250313 | 132300 | 52859373850 | 119300 | 119200 | 119300 | 119200 | 411 |
| 310 | 20250313 | 132200 | 52810372250 | 119200 | 119200 | 119300 | 119100 | 198 |
| 311 | 20250313 | 132100 | 52786765850 | 119200 | 119100 | 119300 | 119100 | 351 |
| 312 | 20250313 | 132000 | 52744939850 | 119200 | 119100 | 119200 | 119100 | 160 |
| 313 | 20250313 | 131900 | 52725873550 | 119100 | 119100 | 119300 | 119100 | 1253 |
| 314 | 20250313 | 131800 | 52576522050 | 119200 | 119200 | 119200 | 119100 | 89 |
| 315 | 20250313 | 131700 | 52565916850 | 119200 | 119200 | 119250 | 119100 | 561 |
| 316 | 20250313 | 131600 | 52499069450 | 119200 | 119100 | 119200 | 119100 | 380 |
| 317 | 20250313 | 131500 | 52453779200 | 119200 | 119100 | 119200 | 119000 | 456 |
| 318 | 20250313 | 131400 | 52399460100 | 119100 | 119050 | 119100 | 119000 | 563 |
| 319 | 20250313 | 131300 | 52332414700 | 119000 | 119000 | 119100 | 118900 | 360 |
| 320 | 20250313 | 131200 | 52289577900 | 118900 | 119000 | 119000 | 118900 | 406 |
| 321 | 20250313 | 131100 | 52241279800 | 118900 | 118900 | 119000 | 118900 | 405 |
| 322 | 20250313 | 131000 | 52193116800 | 119000 | 119100 | 119100 | 118900 | 637 |
| 323 | 20250313 | 130900 | 52117314700 | 119000 | 119000 | 119100 | 118900 | 76 |
| 324 | 20250313 | 130800 | 52108269000 | 119000 | 119100 | 119100 | 119000 | 281 |
| 325 | 20250313 | 130700 | 52074824600 | 119100 | 118900 | 119100 | 118800 | 2012 |
| 326 | 20250313 | 130600 | 51835537800 | 118800 | 118800 | 118900 | 118800 | 360 |
| 327 | 20250313 | 130500 | 51792756900 | 118900 | 118900 | 118900 | 118800 | 2266 |
| 328 | 20250313 | 130400 | 51523353400 | 118800 | 119200 | 119300 | 118800 | 779 |
| 329 | 20250313 | 130300 | 51430607400 | 119100 | 119000 | 119200 | 118900 | 412 |
| 330 | 20250313 | 130200 | 51381594200 | 119000 | 118800 | 119000 | 118800 | 573 |
| 331 | 20250313 | 130100 | 51313455600 | 118800 | 119000 | 119000 | 118800 | 712 |
| 332 | 20250313 | 130000 | 51228808750 | 118950 | 119000 | 119100 | 118800 | 1603 |
| 333 | 20250313 | 125900 | 51038171950 | 119100 | 118900 | 119100 | 118900 | 2798 |
| 334 | 20250313 | 125800 | 50705208750 | 118900 | 119000 | 119000 | 118900 | 264 |
| 335 | 20250313 | 125700 | 50673814050 | 118900 | 118900 | 119000 | 118900 | 889 |
| 336 | 20250313 | 125600 | 50568108850 | 118900 | 118800 | 118900 | 118800 | 657 |
| 337 | 20250313 | 125500 | 50490001400 | 118800 | 118900 | 118900 | 118800 | 1243 |
| 338 | 20250313 | 125400 | 50342300550 | 118900 | 118800 | 118900 | 118800 | 188 |
| 339 | 20250313 | 125300 | 50319949450 | 118800 | 118900 | 118900 | 118800 | 2191 |
| 340 | 20250313 | 125200 | 50059505850 | 119000 | 118950 | 119000 | 118900 | 574 |
| 341 | 20250313 | 125100 | 49991233450 | 118900 | 118900 | 118950 | 118900 | 465 |
| 342 | 20250313 | 125000 | 49935941550 | 118900 | 118950 | 118950 | 118900 | 176 |
| 343 | 20250313 | 124900 | 49915012150 | 118900 | 119000 | 119000 | 118900 | 1159 |
| 344 | 20250313 | 124800 | 49777148250 | 119000 | 119000 | 119000 | 118900 | 498 |
| 345 | 20250313 | 124700 | 49717915750 | 119000 | 119000 | 119100 | 118900 | 1629 |
| 346 | 20250313 | 124600 | 49524065050 | 119000 | 119100 | 119100 | 119000 | 358 |
| 347 | 20250313 | 124500 | 49481455150 | 119100 | 119100 | 119200 | 119000 | 406 |
| 348 | 20250313 | 124400 | 49433108550 | 119200 | 119100 | 119200 | 119100 | 280 |
| 349 | 20250313 | 124300 | 49399757650 | 119100 | 119200 | 119200 | 119100 | 938 |
| 350 | 20250313 | 124200 | 49288041150 | 119200 | 119100 | 119200 | 119000 | 718 |
| 351 | 20250313 | 124100 | 49202523350 | 119200 | 119200 | 119200 | 119100 | 1175 |
| 352 | 20250313 | 124000 | 49062570950 | 119200 | 119200 | 119400 | 119100 | 272 |
| 353 | 20250313 | 123900 | 49030149650 | 119100 | 119100 | 119400 | 119000 | 1385 |
| 354 | 20250313 | 123800 | 48865086450 | 119000 | 118900 | 119200 | 118900 | 3568 |
| 355 | 20250313 | 123700 | 48440592250 | 118900 | 119000 | 119100 | 118900 | 5425 |
| 356 | 20250313 | 123600 | 47795155050 | 119100 | 119000 | 119100 | 119000 | 812 |
| 357 | 20250313 | 123500 | 47698475850 | 119000 | 119100 | 119100 | 119000 | 386 |
| 358 | 20250313 | 123400 | 47652516650 | 119100 | 119200 | 119200 | 119000 | 1473 |
| 359 | 20250313 | 123300 | 47477148850 | 119100 | 119200 | 119200 | 119100 | 358 |
| 360 | 20250313 | 123200 | 47434504500 | 119100 | 119100 | 119200 | 119000 | 3069 |
| 361 | 20250313 | 123100 | 47069031800 | 119100 | 119400 | 119400 | 119100 | 6110 |
| 362 | 20250313 | 123000 | 46340614100 | 119400 | 119350 | 119400 | 119300 | 182 |
| 363 | 20250313 | 122900 | 46318896050 | 119400 | 119300 | 119400 | 119300 | 1228 |
| 364 | 20250313 | 122800 | 46172386750 | 119400 | 119300 | 119400 | 119300 | 1380 |
| 365 | 20250313 | 122700 | 46007618050 | 119400 | 119300 | 119400 | 119300 | 98 |
| 366 | 20250313 | 122600 | 45995920650 | 119400 | 119300 | 119400 | 119300 | 210 |
| 367 | 20250313 | 122500 | 45970860350 | 119400 | 119300 | 119400 | 119300 | 79 |
| 368 | 20250313 | 122400 | 45961431750 | 119300 | 119400 | 119400 | 119300 | 585 |
| 369 | 20250313 | 122300 | 45891604250 | 119400 | 119400 | 119500 | 119300 | 553 |
| 370 | 20250313 | 122200 | 45825580250 | 119400 | 119400 | 119500 | 119300 | 492 |
| 371 | 20250313 | 122100 | 45766849150 | 119400 | 119500 | 119500 | 119400 | 1483 |
| 372 | 20250313 | 122000 | 45589772150 | 119500 | 119500 | 119500 | 119400 | 616 |
| 373 | 20250313 | 121900 | 45516168250 | 119500 | 119400 | 119500 | 119400 | 278 |
| 374 | 20250313 | 121800 | 45482960450 | 119500 | 119500 | 119500 | 119400 | 250 |
| 375 | 20250313 | 121700 | 45453102050 | 119500 | 119500 | 119500 | 119400 | 271 |
| 376 | 20250313 | 121600 | 45420740750 | 119400 | 119500 | 119500 | 119400 | 215 |
| 377 | 20250313 | 121500 | 45395052850 | 119500 | 119700 | 119700 | 119400 | 1497 |
| 378 | 20250313 | 121400 | 45216218350 | 119600 | 119600 | 119700 | 119600 | 347 |
| 379 | 20250313 | 121300 | 45174715250 | 119600 | 119600 | 119700 | 119600 | 247 |
| 380 | 20250313 | 121200 | 45145168850 | 119600 | 119600 | 119600 | 119500 | 218 |
| 381 | 20250313 | 121100 | 45119102300 | 119600 | 119600 | 119600 | 119500 | 180 |
| 382 | 20250313 | 121000 | 45097590900 | 119600 | 119550 | 119600 | 119500 | 295 |
| 383 | 20250313 | 120900 | 45062324200 | 119600 | 119500 | 119600 | 119500 | 197 |
| 384 | 20250313 | 120800 | 45038775750 | 119450 | 119400 | 119650 | 119400 | 2988 |
| 385 | 20250313 | 120700 | 44681871700 | 119400 | 119600 | 119700 | 119400 | 4441 |
| 386 | 20250313 | 120600 | 44151073900 | 119700 | 119800 | 119800 | 119600 | 2131 |
| 387 | 20250313 | 120500 | 43896049450 | 119700 | 119800 | 119800 | 119700 | 93 |
| 388 | 20250313 | 120400 | 43884916450 | 119800 | 119800 | 119900 | 119700 | 413 |
| 389 | 20250313 | 120300 | 43835453550 | 119900 | 119900 | 119900 | 119800 | 252 |
| 390 | 20250313 | 120200 | 43805258450 | 119900 | 119900 | 119900 | 119800 | 997 |
| 391 | 20250313 | 120100 | 43685810050 | 119800 | 119900 | 120000 | 119800 | 187 |
| 392 | 20250313 | 120000 | 43663385200 | 119900 | 119800 | 119950 | 119800 | 200 |
| 393 | 20250313 | 115900 | 43639407700 | 119800 | 119900 | 120000 | 119800 | 281 |
| 394 | 20250313 | 115800 | 43605732300 | 119900 | 119900 | 120000 | 119800 | 373 |
| 395 | 20250313 | 115700 | 43561011000 | 119900 | 119800 | 120000 | 119800 | 230 |
| 396 | 20250313 | 115600 | 43533444300 | 119800 | 119900 | 119900 | 119800 | 196 |
| 397 | 20250313 | 115500 | 43509956450 | 119900 | 120000 | 120000 | 119800 | 110 |
| 398 | 20250313 | 115400 | 43496771850 | 119900 | 119900 | 120000 | 119800 | 492 |
| 399 | 20250313 | 115300 | 43437777650 | 119900 | 119900 | 120000 | 119900 | 118 |
| 400 | 20250313 | 115200 | 43423628150 | 119900 | 119800 | 120000 | 119800 | 150 |
| 401 | 20250313 | 115100 | 43405641050 | 119900 | 119800 | 119900 | 119700 | 291 |
| 402 | 20250313 | 115000 | 43370775750 | 119700 | 119900 | 120000 | 119700 | 361 |
| 403 | 20250313 | 114900 | 43327505450 | 119800 | 119900 | 120000 | 119800 | 293 |
| 404 | 20250313 | 114800 | 43292377050 | 119900 | 119800 | 119900 | 119700 | 279 |
| 405 | 20250313 | 114700 | 43258955750 | 119800 | 119700 | 119800 | 119700 | 396 |
| 406 | 20250313 | 114600 | 43211548050 | 119700 | 119800 | 119900 | 119700 | 355 |
| 407 | 20250313 | 114500 | 43169025500 | 119900 | 119800 | 119900 | 119800 | 172 |
| 408 | 20250313 | 114400 | 43148415500 | 119800 | 119800 | 119900 | 119800 | 239 |
| 409 | 20250313 | 114300 | 43119770500 | 119900 | 119900 | 119900 | 119800 | 417 |
| 410 | 20250313 | 114200 | 43069792200 | 119900 | 120000 | 120000 | 119800 | 111 |
| 411 | 20250313 | 114100 | 43056481100 | 120000 | 120000 | 120000 | 119800 | 159 |
| 412 | 20250313 | 114000 | 43037418400 | 120000 | 119900 | 120000 | 119800 | 191 |
| 413 | 20250313 | 113900 | 43014522700 | 119900 | 119700 | 119900 | 119700 | 218 |
| 414 | 20250313 | 113800 | 42988402000 | 119800 | 119800 | 119800 | 119700 | 308 |
| 415 | 20250313 | 113700 | 42951516400 | 119700 | 119700 | 119800 | 119700 | 315 |
| 416 | 20250313 | 113600 | 42913801000 | 119700 | 119600 | 119700 | 119600 | 707 |
| 417 | 20250313 | 113500 | 42829195000 | 119600 | 119700 | 119800 | 119600 | 2289 |
| 418 | 20250313 | 113400 | 42555227900 | 119700 | 119700 | 119800 | 119700 | 784 |
| 419 | 20250313 | 113300 | 42461333200 | 119800 | 119800 | 119800 | 119700 | 423 |
| 420 | 20250313 | 113200 | 42410692600 | 119800 | 119800 | 119900 | 119700 | 895 |
| 421 | 20250313 | 113100 | 42303511250 | 119800 | 119800 | 119900 | 119700 | 704 |
| 422 | 20250313 | 113000 | 42219178950 | 119800 | 120000 | 120000 | 119700 | 2386 |
| 423 | 20250313 | 112900 | 41933238350 | 120000 | 120000 | 120000 | 119900 | 464 |
| 424 | 20250313 | 112800 | 41877594550 | 120000 | 120000 | 120100 | 119900 | 442 |
| 425 | 20250313 | 112700 | 41824571250 | 120000 | 120000 | 120000 | 119900 | 364 |
| 426 | 20250313 | 112600 | 41780901850 | 119900 | 119900 | 120100 | 119900 | 636 |
| 427 | 20250313 | 112500 | 41704591950 | 120000 | 120000 | 120000 | 119900 | 241 |
| 428 | 20250313 | 112400 | 41675678350 | 119900 | 119900 | 119900 | 119800 | 1246 |
| 429 | 20250313 | 112300 | 41526337300 | 119900 | 119800 | 119900 | 119800 | 586 |
| 430 | 20250313 | 112200 | 41456118350 | 119800 | 119800 | 119900 | 119800 | 258 |
| 431 | 20250313 | 112100 | 41425198050 | 119900 | 119900 | 119900 | 119800 | 1117 |
| 432 | 20250313 | 112000 | 41291349750 | 119800 | 119800 | 119900 | 119800 | 429 |
| 433 | 20250313 | 111900 | 41239950050 | 119900 | 119850 | 119900 | 119750 | 1336 |
| 434 | 20250313 | 111800 | 41079852450 | 119800 | 119900 | 119900 | 119800 | 1669 |
| 435 | 20250313 | 111700 | 40879894050 | 119900 | 120100 | 120100 | 119800 | 6265 |
| 436 | 20250313 | 111600 | 40128347150 | 120000 | 120000 | 120100 | 120000 | 292 |
| 437 | 20250313 | 111500 | 40093301000 | 120000 | 120200 | 120300 | 120000 | 3505 |
| 438 | 20250313 | 111400 | 39672259400 | 120200 | 120300 | 120300 | 120200 | 234 |
| 439 | 20250313 | 111300 | 39644126300 | 120200 | 120300 | 120300 | 120200 | 347 |
| 440 | 20250313 | 111200 | 39602392800 | 120300 | 120200 | 120300 | 120200 | 498 |
| 441 | 20250313 | 111100 | 39542500600 | 120200 | 120200 | 120300 | 120200 | 191 |
| 442 | 20250313 | 111000 | 39519533350 | 120200 | 120300 | 120300 | 120200 | 455 |
| 443 | 20250313 | 110900 | 39464811600 | 120300 | 120400 | 120400 | 120200 | 536 |
| 444 | 20250313 | 110800 | 39400346800 | 120400 | 120400 | 120500 | 120400 | 460 |
| 445 | 20250313 | 110700 | 39344957700 | 120400 | 120500 | 120500 | 120400 | 168 |
| 446 | 20250313 | 110600 | 39324728200 | 120500 | 120300 | 120500 | 120300 | 2566 |
| 447 | 20250313 | 110500 | 39015940100 | 120400 | 120400 | 120400 | 120300 | 245 |
| 448 | 20250313 | 110400 | 38986450800 | 120400 | 120400 | 120400 | 120300 | 220 |
| 449 | 20250313 | 110300 | 38959980300 | 120400 | 120400 | 120500 | 120300 | 554 |
| 450 | 20250313 | 110200 | 38893282700 | 120400 | 120300 | 120400 | 120300 | 172 |
| 451 | 20250313 | 110100 | 38872584950 | 120300 | 120400 | 120400 | 120300 | 935 |
| 452 | 20250313 | 110000 | 38760090350 | 120400 | 120500 | 120500 | 120300 | 523 |
| 453 | 20250313 | 105900 | 38697138100 | 120500 | 120600 | 120600 | 120400 | 223 |
| 454 | 20250313 | 105800 | 38670271800 | 120500 | 120500 | 120600 | 120400 | 1110 |
| 455 | 20250313 | 105700 | 38536495600 | 120500 | 120400 | 120500 | 120400 | 209 |
| 456 | 20250313 | 105600 | 38511325600 | 120400 | 120500 | 120500 | 120400 | 365 |
| 457 | 20250313 | 105500 | 38467360300 | 120500 | 120500 | 120600 | 120400 | 390 |
| 458 | 20250313 | 105400 | 38420367700 | 120500 | 120600 | 120700 | 120500 | 548 |
| 459 | 20250313 | 105300 | 38354318150 | 120600 | 120600 | 120600 | 120500 | 471 |
| 460 | 20250313 | 105200 | 38297522250 | 120600 | 120600 | 120600 | 120500 | 190 |
| 461 | 20250313 | 105100 | 38274625250 | 120550 | 120500 | 120600 | 120500 | 695 |
| 462 | 20250313 | 105000 | 38190821800 | 120600 | 120500 | 120600 | 120500 | 338 |
| 463 | 20250313 | 104900 | 38150074100 | 120400 | 120400 | 120500 | 120400 | 398 |
| 464 | 20250313 | 104800 | 38102141900 | 120500 | 120500 | 120500 | 120400 | 374 |
| 465 | 20250313 | 104700 | 38057103900 | 120500 | 120500 | 120600 | 120400 | 479 |
| 466 | 20250313 | 104600 | 37999393000 | 120400 | 120500 | 120600 | 120400 | 668 |
| 467 | 20250313 | 104500 | 37918910200 | 120500 | 120550 | 120600 | 120400 | 901 |
| 468 | 20250313 | 104400 | 37810328000 | 120550 | 120300 | 120600 | 120300 | 1088 |
| 469 | 20250313 | 104300 | 37679288750 | 120300 | 120400 | 120400 | 120300 | 277 |
| 470 | 20250313 | 104200 | 37645950550 | 120300 | 120300 | 120400 | 120300 | 262 |
| 471 | 20250313 | 104100 | 37614427850 | 120300 | 120400 | 120400 | 120300 | 1465 |
| 472 | 20250313 | 104000 | 37438169450 | 120400 | 120500 | 120500 | 120300 | 1309 |
| 473 | 20250313 | 103900 | 37280681250 | 120400 | 120500 | 120500 | 120300 | 896 |
| 474 | 20250313 | 103800 | 37172801450 | 120500 | 120500 | 120500 | 120400 | 302 |
| 475 | 20250313 | 103700 | 37136425800 | 120500 | 120300 | 120500 | 120300 | 932 |
| 476 | 20250313 | 103600 | 37024259000 | 120400 | 120400 | 120400 | 120300 | 443 |
| 477 | 20250313 | 103500 | 36970927400 | 120400 | 120500 | 120500 | 120300 | 922 |
| 478 | 20250313 | 103400 | 36859921300 | 120500 | 120400 | 120500 | 120400 | 591 |
| 479 | 20250313 | 103300 | 36788743700 | 120500 | 120300 | 120500 | 120300 | 750 |
| 480 | 20250313 | 103200 | 36698466350 | 120300 | 120300 | 120300 | 120200 | 1008 |
| 481 | 20250313 | 103100 | 36577230650 | 120300 | 120300 | 120300 | 120200 | 564 |
| 482 | 20250313 | 103000 | 36509424050 | 120200 | 120200 | 120450 | 120150 | 2962 |
| 483 | 20250313 | 102900 | 36153202350 | 120200 | 120150 | 120200 | 120150 | 377 |
| 484 | 20250313 | 102800 | 36107900750 | 120150 | 120100 | 120200 | 120100 | 822 |
| 485 | 20250313 | 102700 | 36009141950 | 120100 | 120100 | 120200 | 120100 | 734 |
| 486 | 20250313 | 102600 | 35920929550 | 120100 | 120200 | 120200 | 120100 | 2487 |
| 487 | 20250313 | 102500 | 35622231250 | 120200 | 120300 | 120400 | 120100 | 3432 |
| 488 | 20250313 | 102400 | 35209761750 | 120300 | 120700 | 120700 | 120300 | 4455 |
| 489 | 20250313 | 102300 | 34672935750 | 120700 | 120600 | 120700 | 120600 | 332 |
| 490 | 20250313 | 102200 | 34632884650 | 120700 | 120600 | 120800 | 120600 | 469 |
| 491 | 20250313 | 102100 | 34576276350 | 120600 | 120700 | 120700 | 120600 | 773 |
| 492 | 20250313 | 102000 | 34483004850 | 120700 | 120700 | 120800 | 120600 | 948 |
| 493 | 20250313 | 101900 | 34368545850 | 120700 | 120700 | 120800 | 120700 | 638 |
| 494 | 20250313 | 101800 | 34291517850 | 120800 | 120700 | 120800 | 120700 | 1024 |
| 495 | 20250313 | 101700 | 34167876650 | 120700 | 120700 | 120700 | 120600 | 580 |
| 496 | 20250313 | 101600 | 34097902550 | 120700 | 120600 | 120800 | 120600 | 1126 |
| 497 | 20250313 | 101500 | 33962048850 | 120700 | 120800 | 120800 | 120600 | 410 |
| 498 | 20250313 | 101400 | 33912563850 | 120800 | 120900 | 120900 | 120800 | 811 |
| 499 | 20250313 | 101300 | 33814576950 | 120900 | 120600 | 121000 | 120500 | 1340 |
| 500 | 20250313 | 101200 | 33652702950 | 120600 | 120500 | 120700 | 120450 | 1580 |
| 501 | 20250313 | 101100 | 33462245350 | 120500 | 120600 | 120600 | 120400 | 2181 |
| 502 | 20250313 | 101000 | 33199530350 | 120600 | 120700 | 120800 | 120500 | 2749 |
| 503 | 20250313 | 100900 | 32867852850 | 120700 | 120800 | 120800 | 120700 | 590 |
| 504 | 20250313 | 100800 | 32796598150 | 120800 | 120900 | 120900 | 120700 | 1318 |
| 505 | 20250313 | 100700 | 32637408750 | 120900 | 120900 | 120900 | 120800 | 443 |
| 506 | 20250313 | 100600 | 32583867650 | 120900 | 120700 | 120900 | 120600 | 1042 |
| 507 | 20250313 | 100500 | 32458061450 | 120650 | 120800 | 120900 | 120600 | 712 |
| 508 | 20250313 | 100400 | 32372095750 | 120800 | 120800 | 120900 | 120700 | 2341 |
| 509 | 20250313 | 100300 | 32089461750 | 120800 | 121000 | 121000 | 120700 | 1993 |
| 510 | 20250313 | 100200 | 31848588750 | 121000 | 121300 | 121300 | 120900 | 1834 |
| 511 | 20250313 | 100100 | 31626609850 | 121300 | 121200 | 121300 | 121100 | 1012 |
| 512 | 20250313 | 100000 | 31503953250 | 121100 | 121200 | 121300 | 121100 | 2423 |
| 513 | 20250313 | 095900 | 31210484250 | 121200 | 121300 | 121300 | 121100 | 686 |
| 514 | 20250313 | 095800 | 31127340150 | 121200 | 121200 | 121300 | 121200 | 1508 |
| 515 | 20250313 | 095700 | 30944555550 | 121100 | 121300 | 121400 | 121100 | 2289 |
| 516 | 20250313 | 095600 | 30667026550 | 121300 | 121250 | 121400 | 121200 | 1743 |
| 517 | 20250313 | 095500 | 30455652150 | 121300 | 121300 | 121300 | 121100 | 1208 |
| 518 | 20250313 | 095400 | 30309225750 | 121200 | 121100 | 121300 | 121100 | 2338 |
| 519 | 20250313 | 095300 | 30025912950 | 121100 | 121300 | 121300 | 121100 | 601 |
| 520 | 20250313 | 095200 | 29953086150 | 121200 | 121400 | 121400 | 121200 | 1395 |
| 521 | 20250313 | 095100 | 29783866050 | 121400 | 121400 | 121400 | 121200 | 1434 |
| 522 | 20250313 | 095000 | 29609921250 | 121300 | 121300 | 121400 | 121100 | 1844 |
| 523 | 20250313 | 094900 | 29386294250 | 121300 | 121200 | 121400 | 121100 | 1773 |
| 524 | 20250313 | 094800 | 29171278850 | 121300 | 121300 | 121300 | 121100 | 763 |
| 525 | 20250313 | 094700 | 29078834000 | 121300 | 121200 | 121300 | 121100 | 1463 |
| 526 | 20250313 | 094600 | 28901534600 | 121100 | 121100 | 121300 | 121100 | 494 |
| 527 | 20250313 | 094500 | 28841695000 | 121200 | 121100 | 121300 | 121000 | 1510 |
| 528 | 20250313 | 094400 | 28658815800 | 121200 | 121200 | 121300 | 121100 | 2326 |
| 529 | 20250313 | 094300 | 28377029150 | 121300 | 121400 | 121400 | 121200 | 677 |
| 530 | 20250313 | 094200 | 28294907500 | 121400 | 121300 | 121400 | 121200 | 762 |
| 531 | 20250313 | 094100 | 28202484200 | 121300 | 121300 | 121400 | 121200 | 742 |
| 532 | 20250313 | 094000 | 28112485400 | 121300 | 121300 | 121400 | 121200 | 968 |
| 533 | 20250313 | 093900 | 27995084900 | 121300 | 121200 | 121300 | 121100 | 1530 |
| 534 | 20250313 | 093800 | 27809643450 | 121200 | 121000 | 121200 | 121000 | 1450 |
| 535 | 20250313 | 093700 | 27634035250 | 120900 | 121100 | 121100 | 120900 | 1448 |
| 536 | 20250313 | 093600 | 27458888700 | 121000 | 121250 | 121300 | 120900 | 5707 |
| 537 | 20250313 | 093500 | 26767868950 | 121200 | 121400 | 121400 | 121200 | 880 |
| 538 | 20250313 | 093400 | 26661160400 | 121300 | 121250 | 121400 | 121100 | 2635 |
| 539 | 20250313 | 093300 | 26341726500 | 121200 | 121450 | 121500 | 121200 | 6532 |
| 540 | 20250313 | 093200 | 25549094300 | 121500 | 121700 | 121700 | 121400 | 4439 |
| 541 | 20250313 | 093100 | 25009649250 | 121700 | 121800 | 121900 | 121600 | 3329 |
| 542 | 20250313 | 093000 | 24604447150 | 122000 | 122300 | 122300 | 121900 | 3409 |
| 543 | 20250313 | 092900 | 24188351900 | 122200 | 122000 | 122300 | 122000 | 5344 |
| 544 | 20250313 | 092800 | 23535506850 | 122000 | 122100 | 122200 | 121800 | 3283 |
| 545 | 20250313 | 092700 | 23134792050 | 122100 | 122000 | 122200 | 121900 | 8782 |
| 546 | 20250313 | 092600 | 22062632350 | 122000 | 121800 | 122000 | 121700 | 5316 |
| 547 | 20250313 | 092500 | 21415056000 | 121900 | 122100 | 122100 | 121800 | 3246 |
| 548 | 20250313 | 092400 | 21019379400 | 122000 | 121800 | 122200 | 121800 | 7126 |
| 549 | 20250313 | 092300 | 20149735200 | 121900 | 121900 | 122000 | 121800 | 2484 |
| 550 | 20250313 | 092200 | 19846928900 | 121900 | 121900 | 122100 | 121800 | 5865 |
| 551 | 20250313 | 092100 | 19131555500 | 121900 | 122000 | 122000 | 121800 | 2601 |
| 552 | 20250313 | 092000 | 18814382900 | 122000 | 121400 | 122200 | 121400 | 19274 |
| 553 | 20250313 | 091900 | 16465647900 | 121400 | 121500 | 121600 | 121300 | 1311 |
| 554 | 20250313 | 091800 | 16306437250 | 121600 | 121300 | 121700 | 121300 | 4590 |
| 555 | 20250313 | 091700 | 15748633650 | 121300 | 121700 | 121700 | 121300 | 5121 |
| 556 | 20250313 | 091600 | 15126339900 | 121600 | 121700 | 121800 | 121500 | 4505 |
| 557 | 20250313 | 091500 | 14578297450 | 121800 | 121300 | 121800 | 121300 | 9083 |
| 558 | 20250313 | 091400 | 13474422800 | 121300 | 121200 | 121500 | 121100 | 7118 |
| 559 | 20250313 | 091300 | 12610933350 | 121100 | 121300 | 121400 | 121050 | 7650 |
| 560 | 20250313 | 091200 | 11683697700 | 121300 | 120800 | 121400 | 120700 | 14674 |
| 561 | 20250313 | 091100 | 9907749500 | 120800 | 120300 | 120800 | 120100 | 4992 |
| 562 | 20250313 | 091000 | 9305981300 | 120200 | 120300 | 120400 | 120200 | 1825 |
| 563 | 20250313 | 090900 | 9086470900 | 120200 | 120400 | 120500 | 120100 | 4968 |
| 564 | 20250313 | 090800 | 8489254800 | 120400 | 120500 | 120600 | 120400 | 1504 |
| 565 | 20250313 | 090700 | 8308080700 | 120400 | 120500 | 120500 | 120300 | 4506 |
| 566 | 20250313 | 090600 | 7765728700 | 120500 | 120900 | 121000 | 120500 | 4327 |
| 567 | 20250313 | 090500 | 7242983750 | 121000 | 120900 | 121000 | 120600 | 6403 |
| 568 | 20250313 | 090400 | 6468812950 | 120900 | 120600 | 121000 | 120400 | 11395 |
| 569 | 20250313 | 090300 | 5093022650 | 120500 | 120600 | 120800 | 120400 | 5931 |
| 570 | 20250313 | 090200 | 4377420750 | 120500 | 120000 | 120800 | 119800 | 21811 |
| 571 | 20250313 | 090100 | 1752725100 | 119900 | 119700 | 119900 | 119700 | 3988 |
| 572 | 20250313 | 090000 | 1274739900 | 119800 | 119200 | 119800 | 119200 | 10677 |